Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.533,91 +1.422,79 (+2,37%)
Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240621C00020000 | 2024-05-10 10:52AM EDT | 20.00 | 39.00 | 39.65 | 43.45 | 0.00 | - | 1 | 102 | 170.70% |
| ROKU240621C00022500 | 2023-11-16 2:46PM EDT | 22.50 | 66.50 | 73.75 | 74.40 | 0.00 | - | 1 | 26 | 0.00% |
| ROKU240621C00025000 | 2024-02-27 11:02AM EDT | 25.00 | 39.30 | 39.15 | 41.75 | 0.00 | - | 1 | 82 | 335.35% |
| ROKU240621C00030000 | 2024-04-26 10:45AM EDT | 30.00 | 28.80 | 29.60 | 33.50 | 0.00 | - | 1 | 86 | 112.89% |
| ROKU240621C00035000 | 2024-05-03 11:39AM EDT | 35.00 | 24.50 | 24.70 | 28.55 | 0.00 | - | 1 | 221 | 99.02% |
| ROKU240621C00040000 | 2024-05-07 10:22AM EDT | 40.00 | 20.60 | 20.50 | 23.50 | 0.00 | - | 20 | 237 | 99.32% |
| ROKU240621C00045000 | 2024-05-10 11:09AM EDT | 45.00 | 13.90 | 15.90 | 17.25 | 0.00 | - | 1 | 211 | 56.25% |
| ROKU240621C00050000 | 2024-05-17 11:25AM EDT | 50.00 | 11.21 | 10.00 | 12.50 | -1.10 | -8.94% | 18 | 220 | 69.19% |
| ROKU240621C00055000 | 2024-05-17 3:06PM EDT | 55.00 | 7.42 | 7.15 | 7.70 | -0.81 | -9.84% | 2 | 398 | 50.15% |
| ROKU240621C00060000 | 2024-05-17 3:51PM EDT | 60.00 | 4.01 | 4.00 | 4.10 | -0.14 | -3.37% | 79 | 2,311 | 44.43% |
| ROKU240621C00065000 | 2024-05-17 3:58PM EDT | 65.00 | 1.88 | 1.88 | 1.93 | -0.10 | -5.05% | 860 | 4,480 | 43.82% |
| ROKU240621C00070000 | 2024-05-17 3:59PM EDT | 70.00 | 0.87 | 0.84 | 0.88 | -0.12 | -12.12% | 660 | 5,460 | 45.41% |
| ROKU240621C00075000 | 2024-05-17 3:59PM EDT | 75.00 | 0.42 | 0.42 | 0.45 | -0.08 | -16.00% | 3,114 | 5,545 | 48.88% |
| ROKU240621C00080000 | 2024-05-17 3:36PM EDT | 80.00 | 0.23 | 0.21 | 0.25 | -0.04 | -14.81% | 69 | 3,144 | 51.66% |
| ROKU240621C00085000 | 2024-05-17 3:50PM EDT | 85.00 | 0.15 | 0.14 | 0.23 | -0.03 | -16.67% | 12 | 3,318 | 58.20% |
| ROKU240621C00090000 | 2024-05-17 12:10PM EDT | 90.00 | 0.10 | 0.05 | 0.18 | -0.01 | -9.09% | 3 | 2,750 | 61.23% |
| ROKU240621C00095000 | 2024-05-17 12:03PM EDT | 95.00 | 0.08 | 0.04 | 0.10 | -0.03 | -27.27% | 51 | 1,058 | 63.48% |
| ROKU240621C00100000 | 2024-05-17 1:30PM EDT | 100.00 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 162 | 5,647 | 69.14% |
| ROKU240621C00105000 | 2024-05-17 11:16AM EDT | 105.00 | 0.04 | 0.02 | 0.11 | -0.02 | -33.33% | 2 | 1,379 | 74.80% |
| ROKU240621C00110000 | 2024-05-17 1:33PM EDT | 110.00 | 0.03 | 0.02 | 0.11 | 0.00 | - | 4 | 1,310 | 80.08% |
| ROKU240621C00115000 | 2024-05-16 2:22PM EDT | 115.00 | 0.04 | 0.01 | 0.25 | 0.00 | - | 61 | 960 | 93.55% |
| ROKU240621C00120000 | 2024-05-17 12:18PM EDT | 120.00 | 0.01 | 0.01 | 0.19 | -0.01 | -50.00% | 18 | 1,057 | 95.31% |
| ROKU240621C00125000 | 2024-05-08 1:43PM EDT | 125.00 | 0.01 | 0.01 | 0.15 | 0.00 | - | 5 | 564 | 97.27% |
| ROKU240621C00130000 | 2024-05-16 2:28PM EDT | 130.00 | 0.01 | 0.01 | 0.09 | 0.00 | - | 11 | 2,641 | 96.09% |
| ROKU240621C00135000 | 2024-05-15 12:21PM EDT | 135.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 10 | 2,121 | 99.22% |
| ROKU240621C00140000 | 2024-05-16 3:19PM EDT | 140.00 | 0.07 | 0.01 | 0.09 | 0.00 | - | 1 | 1,156 | 103.91% |
| ROKU240621C00145000 | 2024-05-13 2:52PM EDT | 145.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 1 | 1,216 | 102.34% |
| ROKU240621C00150000 | 2024-05-16 9:30AM EDT | 150.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 10 | 367 | 116.80% |
| ROKU240621C00155000 | 2024-05-16 10:56AM EDT | 155.00 | 0.01 | 0.01 | 0.21 | 0.00 | - | 3 | 1,866 | 125.78% |
Opciones de ventapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240621P00020000 | 2024-05-17 10:10AM EDT | 20.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 30 | 340 | 137.50% |
| ROKU240621P00022500 | 2024-05-13 1:18PM EDT | 22.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 1,127 | 124.22% |
| ROKU240621P00025000 | 2024-05-17 3:21PM EDT | 25.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 46 | 1,616 | 112.50% |
| ROKU240621P00030000 | 2024-05-13 2:29PM EDT | 30.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 3 | 1,634 | 110.55% |
| ROKU240621P00035000 | 2024-05-17 10:11AM EDT | 35.00 | 0.05 | 0.01 | 0.10 | +0.02 | +66.67% | 2 | 1,271 | 82.03% |
| ROKU240621P00040000 | 2024-05-15 1:46PM EDT | 40.00 | 0.13 | 0.02 | 0.09 | +0.09 | +225.00% | 2 | 2,791 | 64.45% |
| ROKU240621P00045000 | 2024-05-17 12:46PM EDT | 45.00 | 0.09 | 0.05 | 0.10 | +0.02 | +28.57% | 47 | 1,701 | 50.98% |
| ROKU240621P00050000 | 2024-05-17 3:46PM EDT | 50.00 | 0.23 | 0.21 | 0.24 | -0.02 | -8.00% | 27 | 2,534 | 45.12% |
| ROKU240621P00055000 | 2024-05-17 3:42PM EDT | 55.00 | 0.78 | 0.75 | 0.80 | -0.03 | -3.70% | 45 | 5,799 | 41.43% |
| ROKU240621P00060000 | 2024-05-17 3:52PM EDT | 60.00 | 2.29 | 2.27 | 2.34 | -0.21 | -8.40% | 356 | 5,462 | 40.09% |
| ROKU240621P00065000 | 2024-05-17 3:01PM EDT | 65.00 | 5.20 | 5.10 | 5.25 | -0.02 | -0.38% | 113 | 2,815 | 40.45% |
| ROKU240621P00070000 | 2024-05-17 2:58PM EDT | 70.00 | 9.16 | 9.00 | 10.35 | +0.23 | +2.58% | 1 | 1,727 | 60.94% |
| ROKU240621P00075000 | 2024-05-16 2:22PM EDT | 75.00 | 14.05 | 13.15 | 14.65 | +0.40 | +2.93% | 1 | 2,178 | 63.72% |
| ROKU240621P00080000 | 2024-05-15 10:10AM EDT | 80.00 | 18.05 | 17.40 | 20.55 | 0.00 | - | 1 | 351 | 58.74% |
| ROKU240621P00085000 | 2024-05-14 11:01AM EDT | 85.00 | 21.05 | 22.80 | 24.85 | 0.00 | - | 2 | 111 | 62.31% |
| ROKU240621P00090000 | 2024-05-16 9:53AM EDT | 90.00 | 27.67 | 27.30 | 29.85 | 0.00 | - | 2 | 104 | 102.15% |
| ROKU240621P00095000 | 2024-05-15 3:13PM EDT | 95.00 | 31.80 | 31.65 | 35.60 | 0.00 | - | 71 | 15 | 62.89% |
| ROKU240621P00100000 | 2024-05-15 3:52PM EDT | 100.00 | 37.80 | 36.65 | 40.55 | 0.00 | - | 1,340 | 432 | 65.23% |
| ROKU240621P00105000 | 2024-04-23 10:10AM EDT | 105.00 | 43.20 | 42.10 | 45.60 | 0.00 | - | 1 | 0 | 93.55% |
| ROKU240621P00110000 | 2024-02-16 2:50PM EDT | 110.00 | 38.50 | 44.50 | 47.60 | 0.00 | - | 3 | 501 | 0.00% |
| ROKU240621P00115000 | 2024-03-15 2:49PM EDT | 115.00 | 50.70 | 53.05 | 57.00 | 0.00 | - | 1 | 1 | 147.46% |
| ROKU240621P00120000 | 2024-02-22 4:48PM EDT | 120.00 | 56.85 | 54.60 | 58.30 | 0.00 | - | 50 | 0 | 0.00% |
| ROKU240621P00125000 | 2024-02-22 4:05PM EDT | 125.00 | 61.60 | 59.70 | 63.05 | 0.00 | - | 21 | 0 | 0.00% |
| ROKU240621P00130000 | 2024-02-22 4:03PM EDT | 130.00 | 67.35 | 64.70 | 68.30 | 0.00 | - | 12 | 0 | 0.00% |
| ROKU240621P00135000 | 2024-02-21 3:45PM EDT | 135.00 | 70.35 | 69.60 | 73.00 | 0.00 | - | 30 | 0 | 0.00% |
| ROKU240621P00140000 | 2024-02-21 3:47PM EDT | 140.00 | 75.55 | 74.65 | 77.85 | 0.00 | - | 66 | 0 | 0.00% |
| ROKU240621P00145000 | 2024-02-21 3:56PM EDT | 145.00 | 81.20 | 79.50 | 83.20 | 0.00 | - | 62 | 0 | 0.00% |
| ROKU240621P00150000 | 2024-04-26 3:36PM EDT | 150.00 | 93.05 | 87.05 | 90.30 | 0.00 | - | 2 | 0 | 123.05% |
| ROKU240621P00155000 | 2024-05-14 3:21PM EDT | 155.00 | 93.40 | 91.85 | 95.45 | 0.00 | - | 10 | 0 | 123.05% |
© 2024 Yahoo. Todos los derechos reservados.